$15.15 +0.05 (%) Flagstar Bancorp Inc - NYSE

Dec. 18, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
10/12/20110.640.670.640.66229,936
10/11/20110.650.660.620.64265,214
10/10/20110.610.670.610.66317,319
10/7/20110.610.620.590.60296,619
10/6/20110.530.610.530.61279,830
10/5/20110.490.570.490.54271,195
10/4/20110.490.550.480.54453,957
10/3/20110.490.530.490.49336,864
9/30/20110.520.550.480.49430,257
9/29/20110.510.530.500.53253,992
9/28/20110.500.530.490.49258,692
9/27/20110.520.550.490.50311,724
9/26/20110.490.540.490.51256,317
9/23/20110.490.500.470.49214,504
9/22/20110.500.540.470.47485,608
9/21/20110.550.570.500.50253,414
9/20/20110.580.600.530.55337,260
9/19/20110.560.570.540.5473,216
9/16/20110.570.610.570.57568,191
9/15/20110.540.590.530.57264,999
9/14/20110.490.540.480.53198,750
9/13/20110.510.510.480.49227,147
9/12/20110.550.580.490.50311,828
9/9/20110.570.590.540.56292,737
9/8/20110.590.630.570.58276,089
9/7/20110.570.610.570.60274,015
9/6/20110.580.600.550.56173,080
9/2/20110.600.620.580.59270,195
9/1/20110.620.630.600.61333,376
8/31/20110.650.670.610.61437,421
8/30/20110.620.690.620.65311,228
8/29/20110.640.660.600.66305,192
8/26/20110.620.640.580.64561,694
8/25/20110.590.640.570.62230,665
8/24/20110.600.630.570.60267,678
8/23/20110.600.630.600.62219,926
8/22/20110.640.650.600.61101,127
8/19/20110.620.660.610.62195,725
8/18/20110.670.670.620.63295,964
8/17/20110.640.710.640.69224,966
8/16/20110.640.650.610.63232,291
8/15/20110.630.680.630.65207,338
8/12/20110.620.650.590.60138,267
8/11/20110.520.620.520.62447,964
8/10/20110.600.600.550.55321,367
8/9/20110.530.620.500.62520,067
8/8/20110.470.620.460.50844,180
8/5/20110.660.670.580.63629,275
8/4/20110.720.740.650.65426,977
8/3/20110.740.770.720.74232,941
8/2/20110.750.800.740.74354,994
8/1/20110.750.770.710.77693,745
7/29/20110.620.750.620.731,305,509
7/28/20110.960.980.710.732,765,251
7/27/20111.201.200.980.981,005,715
7/26/20111.211.251.191.19279,990
7/25/20111.231.261.201.20354,736
7/22/20111.231.271.211.25281,606
7/21/20111.171.231.171.23273,829
7/20/20111.171.191.161.16157,257
7/19/20111.151.191.121.16307,566
7/18/20111.201.221.131.16428,329
7/15/20111.201.231.201.21249,714
7/14/20111.241.251.191.20237,533
7/13/20111.231.241.221.23122,410
7/12/20111.231.271.221.22359,556
7/11/20111.241.261.231.24181,845
7/8/20111.241.281.241.25311,581
7/7/20111.231.251.221.25222,655
7/6/20111.201.231.201.22157,477
7/5/20111.231.231.191.20359,516
7/1/20111.201.251.201.22774,811
6/30/20111.251.271.181.19840,948
6/29/20111.281.281.251.25350,971
6/28/20111.231.291.221.28495,274
6/27/20111.281.291.221.23494,628
6/24/20111.321.331.211.299,273,231
6/23/20111.281.321.251.31312,310
6/22/20111.351.371.321.32283,413
6/21/20111.351.381.331.35354,219
6/20/20111.281.351.261.31271,671
6/17/20111.361.371.281.28689,408
6/16/20111.301.381.281.34265,557
6/15/20111.271.301.241.30371,272
6/14/20111.271.291.261.28228,043
6/13/20111.251.271.191.25490,305
6/10/20111.171.231.151.20318,592
6/9/20111.131.181.131.17300,564
6/8/20111.201.240.901.14739,969
6/7/20111.251.261.201.20387,899
6/6/20111.331.351.231.23675,252
6/3/20111.351.361.301.33367,910
6/2/20111.411.411.361.36202,559
6/1/20111.441.441.391.39317,018
5/31/20111.421.441.381.421,878,740
5/27/20111.421.421.391.41136,378
5/26/20111.421.431.391.41378,666
5/25/20111.371.421.361.40286,950
5/24/20111.371.371.351.36174,774
5/23/20111.321.361.321.35305,134
Trading Center